Cổ phiếu
Báo cáo
Tin tức
Hướng dẫn
Mở tài khoản

Dữ liệu lịch sử

Mã cổ phiếu

Lọc theo ngày

-
Ngày Đóng cửa (nghìn VNĐ) Thay đổi GD khớp lệnh GD thỏa thuận Mở cửa (nghìn VNĐ)
Khối lượng Giá trị (triệu VNĐ) Khối lượng Giá trị (triệu VNĐ) Tham chiếu Trần Sàn
25/08/2026 72,900 2.1 (2.97%) 51,300 3,713.04 0 0 70,800 81,400 60,200
24/08/2026 71,500 3.7 (5.46%) 58,747 4,157.12 0 0 67,800 77,900 57,700
21/08/2026 68,700 5 (7.85%) 65,268 4,422.82 0 0 63,700 73,200 54,200
20/08/2026 64,500 1.2 (1.9%) 11,775 750.15 0 0 63,300 72,700 53,900
19/08/2026 64,000 -1.8 (-2.74%) 10,338 654.86 0 0 65,800 75,600 56,000
18/08/2026 65,600 -0.2 (-0.3%) 37,970 2,498.48 0 0 65,800 75,600 56,000
17/08/2026 66,500 2.3 (3.58%) 49,695 3,271.03 0 0 64,200 73,800 54,600
14/08/2026 64,900 3.7 (6.05%) 56,399 3,620.36 0 0 61,200 70,300 52,100
13/08/2026 62,000 2.3 (3.85%) 66,413 4,061.34 0 0 59,700 68,600 50,800
12/08/2026 60,000 -0.3 (-0.5%) 43,601 2,603.25 0 0 60,300 69,300 51,300
11/08/2026 59,000 -7.7 (-11.54%) 100,975 6,094.19 0 0 66,700 76,700 56,700
10/08/2026 64,500 4.7 (7.86%) 59,551 3,972.15 0 0 59,800 68,700 50,900
07/08/2026 61,000 7.9 (14.88%) 126,301 7,551.93 0 0 53,100 61,000 45,200
06/08/2026 54,000 0.7 (1.31%) 13,514 717.31 0 0 53,300 61,200 45,400
05/08/2026 53,000 -1.6 (-2.93%) 6,601 351.99 0 0 54,600 62,700 46,500
04/08/2026 53,200 0 (0%) 21,804 1,190.97 0 0 53,200 61,100 45,300
03/08/2026 53,700 1.7 (3.27%) 3,000 159.51 0 0 52,000 59,800 44,200
31/07/2026 50,600 -2.6 (-4.89%) 4,380 227.65 0 0 53,200 61,100 45,300
30/07/2026 52,000 -2.8 (-5.11%) 11,646 619.67 0 0 54,800 63,000 46,600
29/07/2026 52,000 2.9 (5.91%) 4,683 256.54 0 0 49,100 56,400 41,800
28/07/2026 49,500 0.5 (1.02%) 3,511 172.57 0 0 49,000 56,300 41,700
27/07/2026 49,000 -2.3 (-4.48%) 4,575 224.27 0 0 51,300 58,900 43,700
24/07/2026 50,800 -1.8 (-3.42%) 1,431 73.49 0 0 52,600 60,400 44,800
23/07/2026 53,900 -0.4 (-0.74%) 3,420 179.9 0 0 54,300 62,400 46,200
22/07/2026 54,500 0.9 (1.68%) 8,908 483.68 0 0 53,600 61,600 45,600
21/07/2026 53,000 -1.7 (-3.11%) 6,401 342.89 0 0 54,700 62,900 46,500
20/07/2026 53,500 -2.6 (-4.63%) 2,610 142.84 0 0 56,100 64,500 47,700
17/07/2026 55,600 -1 (-1.77%) 1,001 56.16 0 0 56,600 65,000 48,200
16/07/2026 56,600 -0.3 (-0.53%) 6,927 392.04 0 0 56,900 65,400 48,400
15/07/2026 56,500 -1.6 (-2.75%) 1,902 108.27 0 0 58,100 66,800 49,400
14/07/2026 58,000 0 (0%) 1,701 98.85 0 0 58,000 66,700 49,300
13/07/2026 57,000 -2.3 (-3.88%) 4,913 285.1 0 0 59,300 68,100 50,500
10/07/2026 58,800 -1.1 (-1.84%) 2,918 172.9 0 0 59,900 68,800 51,000
09/07/2026 59,900 0 (0%) 19 1.14 0 0 59,900 68,800 51,000
08/07/2026 59,900 0.5 (0.84%) 1,026 61.41 0 0 59,400 68,300 50,500
07/07/2026 60,000 0.9 (1.52%) 3,000 178.07 0 0 59,100 67,900 50,300
06/07/2026 58,000 -1.8 (-3.01%) 10,513 620.83 0 0 59,800 68,700 50,900
03/07/2026 59,800 0.4 (0.67%) 9,315 557.43 0 0 59,400 68,300 50,500
02/07/2026 59,300 0.6 (1.02%) 3,901 231.65 0 0 58,700 67,500 49,900
01/07/2026 58,500 0.3 (0.52%) 2,900 170.22 0 0 58,200 66,900 49,500
30/06/2026 57,900 0 (0%) 6,491 378.07 0 0 57,900 66,500 49,300
29/06/2026 57,800 0.7 (1.23%) 2,029 117.45 0 0 57,100 65,600 48,600
26/06/2026 57,600 0.6 (1.05%) 2,521 143.92 0 0 57,000 65,500 48,500
25/06/2026 57,000 1 (1.79%) 240 13.68 0 0 56,000 64,400 47,600
24/06/2026 57,000 -0.8 (-1.38%) 12,281 688.18 0 0 57,800 66,400 49,200
23/06/2026 56,400 -2.9 (-4.89%) 4,000 231.24 0 0 59,300 68,100 50,500
22/06/2026 59,300 -0.2 (-0.34%) 2,773 164.32 0 0 59,500 68,400 50,600
19/06/2026 59,900 0.2 (0.34%) 900 53.56 0 0 59,700 68,600 50,800
18/06/2026 60,200 0 (0%) 4,003 239.14 0 0 60,200 69,200 51,200
17/06/2026 60,200 0.2 (0.33%) 6,102 367.21 0 0 60,000 69,000 51,000
16/06/2026 61,000 0.9 (1.5%) 6,400 383.75 0 0 60,100 69,100 51,100
15/06/2026 60,000 -0.1 (-0.17%) 5,576 335.31 0 0 60,100 69,100 51,100
12/06/2026 59,900 0 (0%) 7,326 440.6 0 0 59,900 68,800 51,000
11/06/2026 59,200 -0.2 (-0.34%) 7,605 455.66 0 0 59,400 68,300 50,500
10/06/2026 60,000 -0.2 (-0.33%) 3,915 232.61 0 0 60,200 69,200 51,200
09/06/2026 60,000 -0.1 (-0.17%) 10,023 603.34 0 0 60,100 69,100 51,100
08/06/2026 59,500 -1.7 (-2.78%) 2,914 175.22 0 0 61,200 70,300 52,100
05/06/2026 61,800 0.3 (0.49%) 16,721 1,022.96 0 0 61,500 70,700 52,300
04/06/2026 61,800 1.3 (2.15%) 23,201 1,427.06 0 0 60,500 69,500 51,500
03/06/2026 60,000 -1.1 (-1.8%) 5,832 352.94 0 0 61,100 70,200 52,000
02/06/2026 61,100 1 (1.66%) 23,128 1,412.54 0 0 60,100 69,100 51,100
01/06/2026 60,000 -0.5 (-0.83%) 12,513 751.61 0 0 60,500 69,500 51,500
29/05/2026 61,000 -0.4 (-0.65%) 26,298 1,590.16 0 0 61,400 70,600 52,200
28/05/2026 61,500 0 (0%) 10,033 615.72 0 0 61,500 70,700 52,300
27/05/2026 61,800 0.2 (0.32%) 13,614 837.76 0 0 61,600 70,800 52,400
26/05/2026 61,600 0.1 (0.16%) 12,047 741.5 0 0 61,500 70,700 52,300
25/05/2026 62,000 1.6 (2.65%) 21,616 1,329.67 0 0 60,400 69,400 51,400
22/05/2026 61,800 -1.3 (-2.06%) 15,963 964.57 0 0 63,100 72,500 53,700
21/05/2026 62,000 -1.4 (-2.21%) 11,275 711.42 0 0 63,400 72,900 53,900
20/05/2026 63,700 3.1 (5.12%) 74,251 4,709.19 0 0 60,600 69,600 51,600
19/05/2026 59,000 -1.3 (-2.16%) 9,240 559.44 0 0 60,300 69,300 51,300
18/05/2026 60,500 0.4 (0.67%) 13,674 823.56 0 0 60,100 69,100 51,100
15/05/2026 59,500 -0.8 (-1.33%) 4,784 287.68 0 0 60,300 69,300 51,300
14/05/2026 60,400 0.5 (0.83%) 1,679 101.04 0 0 59,900 68,800 51,000
13/05/2026 60,500 0.5 (0.83%) 8,814 528.03 0 0 60,000 69,000 51,000
12/05/2026 59,800 0.7 (1.18%) 3,125 187.44 0 0 59,100 67,900 50,300
11/05/2026 58,900 0.8 (1.38%) 9,093 537.29 0 0 58,100 66,800 49,400
08/05/2026 58,500 0 (0%) 7,424 431.2 0 0 58,500 67,200 49,800
07/05/2026 57,600 1.4 (2.49%) 8,219 480.4 0 0 56,200 64,600 47,800
06/05/2026 56,300 0.3 (0.54%) 3,546 199.15 0 0 56,000 64,400 47,600
05/05/2026 55,500 0.4 (0.73%) 8,039 449.76 0 0 55,100 63,300 46,900
04/05/2026 56,500 1.5 (2.73%) 9,018 496.62 0 0 55,000 63,200 46,800
29/04/2026 54,100 0.3 (0.56%) 9,945 547.01 0 0 53,800 61,800 45,800
28/04/2026 52,800 -1.2 (-2.22%) 2,811 151.11 0 0 54,000 62,100 45,900
24/04/2026 53,500 -0.1 (-0.19%) 5,861 316.4 0 0 53,600 61,600 45,600
23/04/2026 54,000 0.3 (0.56%) 12,837 688.59 0 0 53,700 61,700 45,700
22/04/2026 53,900 -0.1 (-0.19%) 5,332 286.33 0 0 54,000 62,100 45,900
21/04/2026 53,500 -0.7 (-1.29%) 9,016 487.24 0 0 54,200 62,300 46,100
20/04/2026 53,900 -0.2 (-0.37%) 4,152 225.04 0 0 54,100 62,200 46,000
17/04/2026 54,300 1.7 (3.23%) 8,668 469.13 0 0 52,600 60,400 44,800
16/04/2026 53,600 1.5 (2.88%) 22,966 1,209.01 0 0 52,100 59,900 44,300
15/04/2026 51,600 -0.7 (-1.34%) 4,131 215.06 0 0 52,300 60,100 44,500
14/04/2026 52,400 0.6 (1.16%) 10,912 570.13 0 0 51,800 59,500 44,100
13/04/2026 51,900 -1.5 (-2.81%) 11,161 578. 0 0 53,400 61,400 45,400
10/04/2026 52,500 0.1 (0.19%) 15,024 801.89 0 0 52,400 60,200 44,600
09/04/2026 52,500 0.4 (0.77%) 4,353 227.96 0 0 52,100 59,900 44,300
08/04/2026 52,000 3.5 (7.22%) 39,026 2,032.04 0 0 48,500 55,700 41,300
07/04/2026 49,400 0.7 (1.44%) 11,863 575.38 0 0 48,700 56,000 41,400
06/04/2026 48,400 -1.4 (-2.81%) 2,519 122.59 0 0 49,800 57,200 42,400
03/04/2026 50,000 -0.6 (-1.19%) 4,706 234.56 0 0 50,600 58,100 43,100
02/04/2026 51,400 -0.6 (-1.15%) 7,537 381.34 0 0 52,000 59,800 44,200
01/04/2026 51,900 0.7 (1.37%) 12,443 647.32 0 0 51,200 58,800 43,600
31/03/2026 51,900 1.2 (2.37%) 11,344 581.02 0 0 50,700 58,300 43,100
30/03/2026 52,200 1.6 (3.16%) 7,015 355.8 0 0 50,600 58,100 43,100
27/03/2026 51,000 1.8 (3.66%) 15,631 790.32 0 0 49,200 56,500 41,900
26/03/2026 49,500 -0.1 (-0.2%) 10,709 526.93 0 0 49,600 57,000 42,200
25/03/2026 49,700 0.7 (1.43%) 2,732 135.57 0 0 49,000 56,300 41,700
24/03/2026 49,000 1.1 (2.3%) 24,983 1,225.1 0 0 47,900 55,000 40,800
23/03/2026 46,600 -3.1 (-6.24%) 9,681 463.98 0 0 49,700 57,100 42,300
20/03/2026 49,500 -0.4 (-0.8%) 11,748 584.36 0 0 49,900 57,300 42,500
19/03/2026 50,000 -0.1 (-0.2%) 13,427 670.37 0 0 50,100 57,600 42,600
18/03/2026 50,200 0.2 (0.4%) 9,620 481.63 0 0 50,000 57,500 42,500
17/03/2026 49,600 -1.2 (-2.36%) 16,413 820.53 0 0 50,800 58,400 43,200
16/03/2026 50,300 0.2 (0.4%) 14,189 720.81 0 0 50,100 57,600 42,600
13/03/2026 50,000 -0.3 (-0.6%) 21,698 1,086.57 0 0 50,300 57,800 42,800
12/03/2026 49,100 -3 (-5.76%) 24,591 1,236.49 0 0 52,100 59,900 44,300
11/03/2026 53,600 2.5 (4.89%) 10,313 536.93 0 0 51,100 58,700 43,500
10/03/2026 51,800 -1.2 (-2.26%) 86,196 4,404.43 0 0 53,000 60,900 45,100
09/03/2026 52,700 -9.3 (-15%) 25,365 1,345.3 0 0 62,000 71,300 52,700
06/03/2026 62,900 -1.7 (-2.63%) 27,600 1,711.09 0 0 64,600 74,200 55,000
05/03/2026 63,100 -5.9 (-8.55%) 37,847 2,443.91 0 0 69,000 79,300 58,700
04/03/2026 69,300 -3.6 (-4.94%) 52,584 3,626.11 0 0 72,900 83,800 62,000
03/03/2026 73,300 0.8 (1.1%) 92,557 6,747.52 0 0 72,500 83,300 61,700
02/03/2026 73,400 6.3 (9.39%) 144,341 10,461.58 0 0 67,100 77,100 57,100
27/02/2026 67,500 1.3 (1.96%) 40,103 2,689.95 0 0 66,200 76,100 56,300
26/02/2026 67,000 -0.7 (-1.03%) 19,257 1,274.72 0 0 67,700 77,800 57,600
25/02/2026 67,800 0.2 (0.3%) 38,390 2,598.01 0 0 67,600 77,700 57,500

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU VĨ MÔ, GIẢI MÃ NGÀNH CHỨNG| CHỨNG AND CHILL
Liên kết nhanh